株価チャート

2015/11/04~2016/03/31

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2016
03/311,7521,7561,7131,722-1.71%3,522,7006903億1350万-2.55%22.781.27
03/301,7671,7771,7441,752-1.63%2,953,8007023億3986万-0.85%23.181.29
03/291,7981,8051,7741,781-0.67%2,026,4007139億6535万+0.85%23.561.32
03/281,7911,8021,7721,793-0.5%1,950,5007187億7590万+1.76%23.721.32
03/251,7971,8231,7971,802+1.58%2,644,5007223億8381万+2.5%23.841.33
03/241,7811,7911,7701,774-0.39%2,463,6007111億5920万+1.14%23.471.31
03/231,7951,8011,7671,781-0.95%3,674,9007139億6535万+1.71%23.561.32
03/221,8001,8221,7841,798+0.06%3,145,8007207億8029万+2.86%23.791.33
03/181,8151,8191,7801,797-1.8%4,110,5007203億7942万+3.04%23.771.33
03/171,8151,8471,8151,830+0.83%4,707,0007336億842万+5.35%24.211.35
03/161,7661,8441,7581,815+2.37%5,083,7007275億9524万+4.85%24.011.34
03/151,7701,7921,7631,773-0.06%4,435,8007107億5832万+2.72%23.461.31
03/141,7791,7811,7601,774-0.5%3,911,5007111億5920万+2.78%23.471.31
03/111,7381,7921,7361,783+1.83%6,460,2007147億6711万+3.18%23.591.32
03/101,7531,7671,7471,751+0.98%3,254,3007019億3899万+1.39%23.171.29
03/091,7461,7551,7151,734-0.4%2,970,1006951億2404万+0.35%22.941.28
03/081,7591,7681,7151,741-0.91%2,841,0006979億3020万+0.58%23.031.29
03/071,7641,7851,7461,757-1.57%2,801,1007043億4426万+1.33%23.241.3
03/041,7541,7941,7361,785+1.77%3,295,9007155億6887万+2.94%23.621.32
03/031,7561,7631,7311,754-0.23%3,319,0007031億4162万+1.33%23.21.3
03/021,7571,7691,7421,758+1.97%3,429,2007047億4514万+1.68%23.261.3
03/011,7121,7311,6981,724+0.41%3,204,4006911億1525万-0.12%22.811.27
02/291,7611,7671,7071,717-1.55%4,232,5006883億910万-0.58%22.721.27
02/261,7521,7701,7331,744+0.23%3,345,3006991億3283万+0.93%23.071.29
02/251,7141,7481,7051,740+1.93%3,448,5006975億2932万+0.87%23.021.28
02/241,6931,7111,6701,707-1.04%4,094,8006843億31万-0.87%22.581.26
02/231,7191,7581,7131,725+1.95%4,258,4006915億1613万+0.17%22.821.27
02/221,6921,7141,6761,692-0.7%4,040,8006782億8713万-1.69%22.381.25
02/191,6941,7181,6861,704+0.24%3,320,1006830億9768万-0.99%22.541.26
02/181,7291,7551,6971,700+0.29%5,554,2006814億9416万-1.16%22.491.26
02/171,6721,7061,6631,6950%4,007,5006794億8977万-1.22%22.421.25
02/161,6871,7091,6821,695+0.12%3,758,7006794億8977万-0.99%22.421.25
02/151,6701,7101,6491,693+3.87%7,183,3006786億8801万-0.99%22.41.25
02/121,6391,6491,5881,630-2.51%7,546,3006534億3264万-4.45%21.561.2
02/101,7241,7341,6221,672-1.7%6,693,2006702億6955万-1.94%22.121.23
02/091,7371,7381,6321,701-4.76%6,923,8006818億9504万-0.06%22.51.26
02/081,7901,8051,7471,786-1.92%6,707,4007159億6975万+5.18%23.631.32
02/051,9011,9061,8101,821+4.6%10,741,4007300億51万+7.62%24.091.34
02/041,7571,7701,7271,741-2.25%4,388,6006979億3020万+3.38%23.031.29
02/031,7671,7911,7561,781-1.44%4,029,5007139億6535万+6.14%23.561.32
02/021,7501,8151,7501,807-0.71%5,195,0007243億8821万+8.14%23.911.33
02/011,7881,8361,7821,820+3.35%5,235,3007295億9963万+9.51%24.081.34
01/291,7271,7801,7011,761+3.1%6,246,4007059億4777万+6.47%23.31.3
01/281,6981,7361,6901,708+0.65%4,849,7006847億119万+3.7%22.61.26
01/271,7131,7191,6731,697+0.35%5,253,8006802億9152万+3.22%22.451.25
01/261,7321,7321,6711,691-2.98%5,029,8006778億8625万+3.05%22.371.25
01/251,7591,7761,7261,743-0.11%6,062,9006987億3195万+6.48%23.061.29
01/221,7051,7491,6871,745+4.49%7,680,0006995億3371万+7.12%23.091.29
01/211,6731,7191,6681,670+0.42%7,884,0006694億6779万+2.9%22.091.23
01/201,7101,7171,6541,663-2.63%5,090,6006666億6164万+2.72%221.23
01/191,6961,7111,6751,708+0.12%4,500,4006847億119万+5.69%22.61.26
01/181,6581,7151,6361,706+0.71%6,663,2006838億9943万+5.83%22.571.26
01/151,6731,7291,6731,694+2.05%8,670,9006790億8889万+5.35%22.411.25
01/141,6011,6731,5831,660+2.98%10,739,6006654億5900万+3.43%21.961.23
01/131,6091,6251,5911,612+0.88%2,971,0006462億1682万+0.56%21.331.19
01/121,6191,6331,5881,598-2.5%5,442,6006406億451万-0.37%21.141.18
01/081,6171,6421,6091,639+2.82%8,689,2006570億4055万+2.12%21.681.21
01/071,5911,6141,5811,594-0.56%5,522,5006390億100万-0.69%21.091.18
01/061,6001,6281,5831,603-0.12%3,249,1006426億891万-0.31%21.211.18
01/051,5881,6151,5771,605+0.44%2,185,2006434億1066万-0.37%21.231.19
01/041,6101,6271,5861,598-1.66%2,306,3006406億451万-0.93%21.141.18
2015
12/301,6171,6401,6171,6250%1,732,0006514億2824万+0.62%21.51.2
12/291,6011,6401,5941,625+1.31%1,692,6006514億2824万+0.56%21.51.2
12/281,6021,6111,5911,604+0.69%1,399,6006430億978万-0.87%21.221.18
12/251,5991,6061,5821,593-0.31%1,355,8006386億12万-1.67%21.081.18
12/241,6041,6211,5961,598-0.44%1,560,0006406億451万-1.54%21.141.18
12/221,5981,6121,5931,605+0.31%2,181,2006434億1066万-1.23%21.231.19
12/211,6051,6121,5831,600-1.17%3,313,5006414億627万-1.66%21.171.18
12/181,6261,6671,6051,619+0.12%4,676,3006490億2297万-0.67%21.421.2
12/171,6291,6531,6171,617+1.32%6,340,0006482億2121万-0.98%21.391.19
12/161,5761,6091,5751,596+2.57%3,703,0006398億275万-2.39%21.111.18
12/151,5711,5801,5521,556-1.39%2,407,1006237億6760万-5.01%20.591.15
12/141,5711,5811,5511,578-0.38%3,397,3006325億8693万-3.9%20.881.17
12/111,5731,5901,5731,584-0.06%3,309,5006349億9221万-3.65%20.961.17
12/101,5831,5891,5621,585-0.69%2,474,6006353億9308万-3.59%20.971.17
12/091,6021,6051,5831,596-0.56%2,356,5006398億275万-2.92%21.111.18
12/081,6251,6281,5951,605-1.17%3,097,0006434億1066万-2.31%21.231.19
12/071,6331,6471,6231,624+0.31%1,820,9006510億2736万-1.04%21.491.2
12/041,6181,6331,6111,619-1.58%2,945,2006490億2297万-1.22%21.421.2
12/031,6501,6671,6291,645+1.54%3,839,9006594億4582万+0.49%21.761.21
12/021,6331,6391,6141,620-1.28%3,767,5006494億2385万-0.98%21.431.2
12/011,6741,6821,6361,641-0.67%3,959,0006578億4230万+0.37%21.711.21
11/301,6941,7031,6521,652-1.78%6,669,1006622億5197万+1.16%21.861.22
11/271,6741,6851,6621,682+0.9%2,700,5006742億7834万+3.19%22.251.24
11/261,6751,6931,6561,667+1.03%4,262,9006682億6516万+2.52%22.051.23
11/251,6511,6731,6451,650-0.06%3,011,2006614億5021万+1.79%21.831.22
11/241,6511,6571,6341,651-0.54%2,359,6006618億5109万+2.17%21.841.22
11/201,6581,6671,6491,660-0.36%1,996,7006654億5900万+2.98%21.961.23
11/191,6701,6751,6551,666+0.91%2,465,5006678億6428万+3.74%22.041.23
11/181,6621,6721,6501,651-0.18%2,104,2006618億5109万+3.25%21.841.22
11/171,6811,6811,6491,654-0.36%3,561,3006630億5373万+3.63%21.881.22
11/161,6451,6681,6331,660-1.31%2,376,2006654億5900万+4.21%21.961.23
11/131,6711,6881,6611,682+0.3%2,516,5006742億7834万+5.92%22.251.24
11/121,6651,6841,6501,677+0.6%2,985,7006722億7395万+5.94%22.191.24
11/111,6691,6821,6561,667-0.48%2,065,1006682億6516万+5.71%22.051.23
11/101,6581,6881,6561,675+0.78%2,531,7006714億7219万+6.69%22.161.24
11/091,6421,6821,6391,662+2.91%4,002,4006662億6076万+6.33%21.991.23
11/061,6081,6231,6031,615+1.19%2,248,5006474億1945万+3.73%21.371.19
11/051,5921,6161,5851,596+1.2%2,169,6006398億275万+2.97%21.111.18
11/041,5791,6021,5661,577+0.7%2,726,1006321億8605万+2.27%20.861.16